Formul Plastik Ve Metal Sanayi AS FRMPL
BIST · Türkei · Produzierendes Gewerbe
₺24,36+2,20 (+9,93 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺24,36 | +9,93 % | ₺22,50 | ₺24,36 | ₺22,00 | 1,46M |
| 2026-09-30 | ₺22,16 | -2,46 % | ₺22,74 | ₺22,96 | ₺21,60 | 1,13M |
| 2026-09-29 | ₺22,72 | -1,05 % | ₺22,96 | ₺23,10 | ₺22,50 | 1,11M |
| 2026-09-28 | ₺22,96 | -4,49 % | ₺23,88 | ₺24,00 | ₺22,78 | 1,16M |
| 2026-09-25 | ₺24,04 | +5,72 % | ₺22,74 | ₺24,08 | ₺22,74 | 1,94M |
| 2026-09-24 | ₺22,74 | -7,11 % | ₺24,54 | ₺24,88 | ₺22,20 | 1,12M |
| 2026-09-23 | ₺24,48 | -2,39 % | ₺23,26 | ₺25,44 | ₺23,26 | 1,94M |
| 2026-09-22 | ₺25,08 | +4,94 % | ₺23,60 | ₺25,30 | ₺23,50 | 2,80M |
| 2026-09-21 | ₺23,90 | -8,29 % | ₺25,70 | ₺25,70 | ₺23,46 | 3,36M |
| 2026-09-18 | ₺26,06 | -4,33 % | ₺26,88 | ₺26,88 | ₺24,60 | 3,06M |
| 2026-09-17 | ₺27,24 | -3,88 % | ₺26,00 | ₺28,44 | ₺26,00 | 2,52M |
| 2026-09-16 | ₺28,34 | -3,54 % | ₺29,30 | ₺29,64 | ₺27,30 | 2,95M |
| 2026-09-15 | ₺29,38 | -4,36 % | ₺30,96 | ₺31,22 | ₺29,38 | 1,55M |
| 2026-09-14 | ₺30,72 | -2,91 % | ₺31,42 | ₺31,62 | ₺30,72 | 986,66K |
| 2026-09-11 | ₺31,64 | -1,49 % | ₺32,12 | ₺32,30 | ₺31,50 | 994,36K |
| 2026-09-10 | ₺32,12 | -0,68 % | ₺32,40 | ₺32,52 | ₺32,00 | 1,16M |
| 2026-09-09 | ₺32,34 | -0,49 % | ₺32,50 | ₺32,78 | ₺32,20 | 1,67M |
| 2026-09-08 | ₺32,50 | +0,81 % | ₺32,26 | ₺32,62 | ₺32,00 | 1,38M |
| 2026-09-07 | ₺32,24 | +0,94 % | ₺31,94 | ₺32,54 | ₺31,76 | 1,84M |
| 2026-09-04 | ₺31,94 | +2,57 % | ₺31,28 | ₺32,04 | ₺31,10 | 1,49M |
| 2026-09-03 | ₺31,14 | -4,01 % | ₺32,56 | ₺32,64 | ₺31,14 | 1,67M |
| 2026-09-02 | ₺32,44 | -0,37 % | ₺32,52 | ₺33,58 | ₺31,94 | 1,43M |
| 2026-09-01 | ₺32,56 | -0,12 % | ₺32,70 | ₺33,16 | ₺32,38 | 1,76M |
| 2026-08-31 | ₺32,60 | -2,98 % | ₺33,70 | ₺33,80 | ₺32,28 | 1,64M |
| 2026-08-28 | ₺33,60 | -1,12 % | ₺33,98 | ₺34,36 | ₺33,58 | 1,82M |
| 2026-08-27 | ₺33,98 | +0,41 % | ₺33,86 | ₺34,28 | ₺33,54 | 2,47M |
| 2026-08-26 | ₺33,84 | -0,47 % | ₺34,30 | ₺34,62 | ₺33,80 | 1,96M |
| 2026-08-25 | ₺34,00 | -3,41 % | ₺35,28 | ₺36,00 | ₺33,50 | 4,36M |
| 2026-08-24 | ₺35,20 | 0,00 % | ₺35,38 | ₺35,60 | ₺34,50 | 3,49M |
| 2026-08-21 | ₺35,20 | -2,44 % | ₺35,90 | ₺36,94 | ₺35,02 | 3,21M |
| 2026-08-20 | ₺36,08 | +7,64 % | ₺34,06 | ₺36,46 | ₺34,06 | 4,12M |
| 2026-08-19 | ₺33,52 | -7,15 % | ₺36,24 | ₺36,84 | ₺33,52 | 2,38M |
| 2026-08-18 | ₺36,10 | -5,00 % | ₺37,52 | ₺38,70 | ₺36,00 | 3,64M |
| 2026-08-17 | ₺38,00 | -1,09 % | ₺38,80 | ₺39,74 | ₺37,76 | 4,97M |
| 2026-08-14 | ₺38,42 | +9,15 % | ₺35,20 | ₺38,46 | ₺34,44 | 5,38M |
| 2026-08-13 | ₺35,20 | +7,71 % | ₺32,68 | ₺35,94 | ₺32,68 | 5,33M |
| 2026-08-12 | ₺32,68 | -9,07 % | ₺35,90 | ₺36,18 | ₺32,68 | 3,34M |
| 2026-08-11 | ₺35,94 | +0,67 % | ₺36,28 | ₺36,32 | ₺35,10 | 2,44M |
| 2026-08-10 | ₺35,70 | -0,17 % | ₺35,80 | ₺36,62 | ₺35,16 | 3,00M |
| 2026-08-07 | ₺35,76 | +1,48 % | ₺35,24 | ₺36,04 | ₺34,82 | 2,62M |
| 2026-08-06 | ₺35,24 | +1,44 % | ₺34,74 | ₺35,52 | ₺33,42 | 3,90M |
| 2026-08-05 | ₺34,74 | +5,40 % | ₺32,96 | ₺35,12 | ₺32,72 | 5,00M |
| 2026-08-04 | ₺32,96 | +1,60 % | ₺32,28 | ₺33,36 | ₺32,08 | 2,75M |
| 2026-08-03 | ₺32,44 | +4,65 % | ₺31,02 | ₺32,94 | ₺31,02 | 3,86M |
| 2026-07-31 | ₺31,00 | +4,17 % | ₺30,00 | ₺31,42 | ₺29,96 | 3,22M |
| 2026-07-30 | ₺29,76 | -3,75 % | ₺30,92 | ₺31,20 | ₺29,74 | 1,82M |
| 2026-07-29 | ₺30,92 | -3,07 % | ₺31,94 | ₺32,04 | ₺30,80 | 1,39M |
| 2026-07-28 | ₺31,90 | -3,63 % | ₺33,12 | ₺33,58 | ₺31,84 | 1,76M |
| 2026-07-27 | ₺33,10 | -1,08 % | ₺35,00 | ₺35,02 | ₺33,10 | 3,23M |
| 2026-07-24 | ₺33,46 | +2,51 % | ₺32,64 | ₺34,72 | ₺32,30 | 7,38M |
| 2026-07-23 | ₺32,64 | +2,51 % | ₺31,52 | ₺32,86 | ₺31,52 | 2,85M |
| 2026-07-22 | ₺31,84 | +1,79 % | ₺31,42 | ₺32,22 | ₺31,24 | 1,61M |
| 2026-07-21 | ₺31,28 | -2,98 % | ₺32,24 | ₺32,48 | ₺31,18 | 2,04M |
| 2026-07-20 | ₺32,24 | -2,54 % | ₺33,10 | ₺33,50 | ₺32,18 | 2,88M |
| 2026-07-17 | ₺33,08 | -4,56 % | ₺34,88 | ₺34,88 | ₺32,92 | 2,38M |
| 2026-07-16 | ₺34,66 | +3,96 % | ₺33,34 | ₺34,66 | ₺33,24 | 3,27M |
| 2026-07-14 | ₺33,34 | +0,48 % | ₺33,18 | ₺34,26 | ₺33,04 | 4,31M |
| 2026-07-13 | ₺33,18 | -0,90 % | ₺33,40 | ₺33,80 | ₺32,94 | 1,91M |
| 2026-07-10 | ₺33,48 | +1,45 % | ₺33,00 | ₺33,70 | ₺32,96 | 1,79M |
| 2026-07-09 | ₺33,00 | -0,12 % | ₺33,20 | ₺33,46 | ₺32,68 | 1,97M |
| 2026-07-08 | ₺33,04 | -4,56 % | ₺34,50 | ₺34,60 | ₺33,04 | 2,86M |
| 2026-07-07 | ₺34,62 | -1,87 % | ₺35,24 | ₺35,36 | ₺34,62 | 2,63M |
| 2026-07-06 | ₺35,28 | -3,02 % | ₺36,58 | ₺36,84 | ₺35,22 | 2,78M |
| 2026-07-03 | ₺36,38 | +3,00 % | ₺35,32 | ₺36,40 | ₺35,12 | 3,70M |
| 2026-07-02 | ₺35,32 | +0,17 % | ₺35,26 | ₺36,22 | ₺35,00 | 3,24M |
| 2026-07-01 | ₺35,26 | +0,74 % | ₺34,90 | ₺35,64 | ₺34,68 | 3,08M |
| 2026-06-30 | ₺35,00 | -1,63 % | ₺35,58 | ₺37,40 | ₺34,68 | 6,61M |
| 2026-06-29 | ₺35,58 | -1,77 % | ₺36,30 | ₺36,48 | ₺35,46 | 2,42M |
| 2026-06-26 | ₺36,22 | -0,66 % | ₺36,70 | ₺36,78 | ₺35,50 | 2,31M |
| 2026-06-25 | ₺36,46 | -2,57 % | ₺37,76 | ₺37,80 | ₺36,24 | 3,84M |
| 2026-06-24 | ₺37,42 | -5,41 % | ₺39,80 | ₺39,82 | ₺37,00 | 5,71M |
| 2026-06-23 | ₺39,56 | -3,37 % | ₺40,94 | ₺41,04 | ₺39,56 | 4,29M |
| 2026-06-22 | ₺40,94 | -2,38 % | ₺42,50 | ₺43,28 | ₺40,80 | 5,43M |
| 2026-06-19 | ₺41,94 | +2,34 % | ₺40,90 | ₺43,08 | ₺40,64 | 8,75M |
| 2026-06-18 | ₺40,98 | -3,07 % | ₺42,60 | ₺43,52 | ₺40,78 | 8,30M |
| 2026-06-17 | ₺42,28 | -7,48 % | ₺45,04 | ₺46,12 | ₺41,30 | 24,29M |
| 2026-06-16 | ₺45,70 | -3,34 % | ₺48,32 | ₺51,20 | ₺45,70 | 25,13M |
| 2026-06-15 | ₺47,28 | +5,11 % | ₺45,32 | ₺49,00 | ₺44,96 | 24,37M |
| 2026-06-12 | ₺44,98 | +9,98 % | ₺41,70 | ₺44,98 | ₺40,98 | 14,01M |
| 2026-06-11 | ₺40,90 | +3,28 % | ₺40,12 | ₺43,04 | ₺39,94 | 14,47M |
| 2026-06-10 | ₺39,60 | +0,87 % | ₺39,50 | ₺41,90 | ₺39,02 | 8,56M |
| 2026-06-09 | ₺39,26 | -2,82 % | ₺40,40 | ₺40,48 | ₺39,14 | 4,61M |
| 2026-06-08 | ₺40,40 | +2,80 % | ₺38,90 | ₺40,70 | ₺38,24 | 6,72M |
| 2026-06-05 | ₺39,30 | -1,01 % | ₺40,02 | ₺40,80 | ₺39,10 | 8,10M |
| 2026-06-04 | ₺39,70 | -5,02 % | ₺42,20 | ₺42,20 | ₺39,44 | 7,99M |
| 2026-06-03 | ₺41,80 | -3,51 % | ₺43,50 | ₺44,30 | ₺41,50 | 8,65M |
| 2026-06-02 | ₺43,32 | +4,34 % | ₺41,66 | ₺43,96 | ₺40,98 | 13,56M |
| 2026-06-01 | ₺41,52 | +4,85 % | ₺39,66 | ₺42,80 | ₺39,44 | 13,27M |
| 2026-05-29 | ₺39,60 | 0,00 % | ₺39,60 | ₺39,60 | ₺39,60 | 0 |
| 2026-05-28 | ₺39,60 | 0,00 % | ₺39,60 | ₺39,60 | ₺39,60 | 0 |